KissMeData/222980/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204700	51064475	4465	4465	4465	4465	205
3	20240607	204600	51064475	4465	4465	4465	4465	0
4	20240607	204500	51064475	4465	4465	4465	4465	0
5	20240607	204400	51064475	4465	4465	4465	4465	0
6	20240607	204300	51064475	4465	4465	4465	4465	0
7	20240607	204200	51064475	4465	4465	4465	4465	0
8	20240607	204100	51064475	4465	4465	4465	4465	0
9	20240607	204000	51064475	4465	4465	4465	4465	0
10	20240607	203900	51064475	4465	4465	4465	4465	0
11	20240607	203800	51064475	4465	4465	4465	4465	0
12	20240607	203700	51064475	4465	4465	4465	4465	0
13	20240607	203600	51064475	4465	4465	4465	4465	0
14	20240607	203500	51064475	4465	4465	4465	4465	0
15	20240607	203400	51064475	4465	4465	4465	4465	0
16	20240607	203300	51064475	4465	4465	4465	4465	0
17	20240607	203200	51064475	4465	4465	4465	4465	0
18	20240607	203100	51064475	4465	4465	4465	4465	0
19	20240607	203000	51064475	4465	4465	4465	4465	0
20	20240607	202900	51064475	4465	4465	4465	4465	0
21	20240607	202800	51064475	4465	4465	4465	4465	0
22	20240607	202700	51064475	4465	4465	4465	4465	0
23	20240607	202600	51064475	4465	4465	4465	4465	0
24	20240607	202500	51064475	4465	4465	4465	4465	0
25	20240607	202400	51064475	4465	4465	4465	4465	0
26	20240607	202300	51064475	4465	4465	4465	4465	0
27	20240607	202200	51064475	4465	4465	4465	4465	0
28	20240607	202100	51064475	4465	4465	4465	4465	0
29	20240607	202000	51064475	4465	4465	4465	4465	0
30	20240607	201900	51064475	4465	4465	4465	4465	0
31	20240607	201800	51064475	4465	4465	4465	4465	0
32	20240607	201700	51064475	4465	4465	4465	4465	205
33	20240607	201600	51064475	4465	4465	4465	4465	0
34	20240607	201500	51064475	4465	4465	4465	4465	0
35	20240607	201400	51064475	4465	4465	4465	4465	0
36	20240607	201300	51064475	4465	4465	4465	4465	0
37	20240607	201200	51064475	4465	4465	4465	4465	0
38	20240607	201100	51064475	4465	4465	4465	4465	0
39	20240607	201000	51064475	4465	4465	4465	4465	0
40	20240607	200900	51064475	4465	4465	4465	4465	0
41	20240607	200800	51064475	4465	4465	4465	4465	0
42	20240607	200700	51064475	4465	4465	4465	4465	0
43	20240607	200600	51064475	4465	4465	4465	4465	0
44	20240607	200500	51064475	4465	4465	4465	4465	0
45	20240607	200400	51064475	4465	4465	4465	4465	0
46	20240607	200300	51064475	4465	4465	4465	4465	0
47	20240607	200200	51064475	4465	4465	4465	4465	0
48	20240607	200100	51064475	4465	4465	4465	4465	0
49	20240607	200000	51064475	4465	4465	4465	4465	0
50	20240607	195900	51064475	4465	4465	4465	4465	0
51	20240607	195800	51064475	4465	4465	4465	4465	0
52	20240607	195700	51064475	4465	4465	4465	4465	0
53	20240607	195600	51064475	4465	4465	4465	4465	0
54	20240607	195500	51064475	4465	4465	4465	4465	0
55	20240607	195400	51064475	4465	4465	4465	4465	0
56	20240607	195300	51064475	4465	4465	4465	4465	0
57	20240607	195200	51064475	4465	4465	4465	4465	0
58	20240607	195100	51064475	4465	4465	4465	4465	0
59	20240607	195000	51064475	4465	4465	4465	4465	0
60	20240607	194900	51064475	4465	4465	4465	4465	0
61	20240607	194800	51064475	4465	4465	4465	4465	0
62	20240607	194700	51064475	4465	4465	4465	4465	205
63	20240607	194600	51064475	4465	4465	4465	4465	0
64	20240607	194500	51064475	4465	4465	4465	4465	0
65	20240607	194400	51064475	4465	4465	4465	4465	0
66	20240607	194300	51064475	4465	4465	4465	4465	0
67	20240607	194200	51064475	4465	4465	4465	4465	0
68	20240607	194100	51064475	4465	4465	4465	4465	0
69	20240607	194000	51064475	4465	4465	4465	4465	0
70	20240607	193900	51064475	4465	4465	4465	4465	0
71	20240607	193800	51064475	4465	4465	4465	4465	0
72	20240607	193700	51064475	4465	4465	4465	4465	0
73	20240607	193600	51064475	4465	4465	4465	4465	0
74	20240607	193500	51064475	4465	4465	4465	4465	0
75	20240607	193400	51064475	4465	4465	4465	4465	0
76	20240607	193300	51064475	4465	4465	4465	4465	0
77	20240607	193200	51064475	4465	4465	4465	4465	0
78	20240607	193100	51064475	4465	4465	4465	4465	0
79	20240607	193000	51064475	4465	4465	4465	4465	0
80	20240607	192900	51064475	4465	4465	4465	4465	0
81	20240607	192800	51064475	4465	4465	4465	4465	0
82	20240607	192700	51064475	4465	4465	4465	4465	0
83	20240607	192600	51064475	4465	4465	4465	4465	0
84	20240607	192500	51064475	4465	4465	4465	4465	0
85	20240607	192400	51064475	4465	4465	4465	4465	0
86	20240607	192300	51064475	4465	4465	4465	4465	0
87	20240607	192200	51064475	4465	4465	4465	4465	0
88	20240607	192100	51064475	4465	4465	4465	4465	0
89	20240607	192000	51064475	4465	4465	4465	4465	0
90	20240607	191900	51064475	4465	4465	4465	4465	0
91	20240607	191800	51064475	4465	4465	4465	4465	0
92	20240607	191700	51064475	4465	4465	4465	4465	205
93	20240607	191600	51064475	4465	4465	4465	4465	0
94	20240607	191500	51064475	4465	4465	4465	4465	0
95	20240607	191400	51064475	4465	4465	4465	4465	0
96	20240607	191300	51064475	4465	4465	4465	4465	0
97	20240607	191200	51064475	4465	4465	4465	4465	0
98	20240607	191100	51064475	4465	4465	4465	4465	0
99	20240607	191000	51064475	4465	4465	4465	4465	0
100	20240607	190900	51064475	4465	4465	4465	4465	0
101	20240607	190800	51064475	4465	4465	4465	4465	0
102	20240607	190700	51064475	4465	4465	4465	4465	0
103	20240607	190600	51064475	4465	4465	4465	4465	0
104	20240607	190500	51064475	4465	4465	4465	4465	0
105	20240607	190400	51064475	4465	4465	4465	4465	0
106	20240607	190300	51064475	4465	4465	4465	4465	0
107	20240607	190200	51064475	4465	4465	4465	4465	0
108	20240607	190100	51064475	4465	4465	4465	4465	0
109	20240607	190000	51064475	4465	4465	4465	4465	0
110	20240607	185900	51064475	4465	4465	4465	4465	0
111	20240607	185800	51064475	4465	4465	4465	4465	0
112	20240607	185700	51064475	4465	4465	4465	4465	0
113	20240607	185600	51064475	4465	4465	4465	4465	0
114	20240607	185500	51064475	4465	4465	4465	4465	0
115	20240607	185400	51064475	4465	4465	4465	4465	0
116	20240607	185300	51064475	4465	4465	4465	4465	0
117	20240607	185200	51064475	4465	4465	4465	4465	0
118	20240607	185100	51064475	4465	4465	4465	4465	0
119	20240607	185000	51064475	4465	4465	4465	4465	0
120	20240607	184900	51064475	4465	4465	4465	4465	0
121	20240607	184800	51064475	4465	4465	4465	4465	0
122	20240607	184700	51064475	4465	4465	4465	4465	205
123	20240607	184600	51064475	4465	4465	4465	4465	0
124	20240607	184500	51064475	4465	4465	4465	4465	0
125	20240607	184400	51064475	4465	4465	4465	4465	0
126	20240607	184300	51064475	4465	4465	4465	4465	0
127	20240607	184200	51064475	4465	4465	4465	4465	0
128	20240607	184100	51064475	4465	4465	4465	4465	0
129	20240607	184000	51064475	4465	4465	4465	4465	0
130	20240607	183900	51064475	4465	4465	4465	4465	0
131	20240607	183800	51064475	4465	4465	4465	4465	0
132	20240607	183700	51064475	4465	4465	4465	4465	0
133	20240607	183600	51064475	4465	4465	4465	4465	0
134	20240607	183500	51064475	4465	4465	4465	4465	0
135	20240607	183400	51064475	4465	4465	4465	4465	0
136	20240607	183300	51064475	4465	4465	4465	4465	0
137	20240607	183200	51064475	4465	4465	4465	4465	0
138	20240607	183100	51064475	4465	4465	4465	4465	0
139	20240607	183000	51064475	4465	4465	4465	4465	0
140	20240607	182900	51064475	4465	4465	4465	4465	0
141	20240607	182800	51064475	4465	4465	4465	4465	0
142	20240607	182700	51064475	4465	4465	4465	4465	0
143	20240607	182600	51064475	4465	4465	4465	4465	0
144	20240607	182500	51064475	4465	4465	4465	4465	0
145	20240607	182400	51064475	4465	4465	4465	4465	0
146	20240607	182300	51064475	4465	4465	4465	4465	0
147	20240607	182200	51064475	4465	4465	4465	4465	0
148	20240607	182100	51064475	4465	4465	4465	4465	0
149	20240607	182000	51064475	4465	4465	4465	4465	0
150	20240607	181900	51064475	4465	4465	4465	4465	0
151	20240607	181800	51064475	4465	4465	4465	4465	0
152	20240607	181700	51064475	4465	4465	4465	4465	205
153	20240607	181600	51064475	4465	4465	4465	4465	0
154	20240607	181500	51064475	4465	4465	4465	4465	0
155	20240607	181400	51064475	4465	4465	4465	4465	0
156	20240607	181300	51064475	4465	4465	4465	4465	0
157	20240607	181200	51064475	4465	4465	4465	4465	0
158	20240607	181100	51064475	4465	4465	4465	4465	0
159	20240607	181000	51064475	4465	4465	4465	4465	0
160	20240607	180900	51064475	4465	4465	4465	4465	0
161	20240607	180800	51064475	4465	4465	4465	4465	0
162	20240607	180700	51064475	4465	4465	4465	4465	0
163	20240607	180600	51064475	4465	4465	4465	4465	0
164	20240607	180500	51064475	4465	4465	4465	4465	0
165	20240607	180400	51064475	4465	4465	4465	4465	0
166	20240607	180300	51064475	4465	4465	4465	4465	0
167	20240607	180200	51064475	4465	4465	4465	4465	0
168	20240607	180100	51064475	4465	4465	4465	4465	0
169	20240607	180000	51064475	4465	4465	4465	4465	0
170	20240607	175900	51064475	4465	4465	4465	4465	0
171	20240607	175800	51064475	4465	4465	4465	4465	0
172	20240607	175700	51064475	4465	4465	4465	4465	0
173	20240607	175600	51064475	4465	4465	4465	4465	0
174	20240607	175500	51064475	4465	4465	4465	4465	0
175	20240607	175400	51064475	4465	4465	4465	4465	0
176	20240607	175300	51064475	4465	4465	4465	4465	0
177	20240607	175200	51064475	4465	4465	4465	4465	0
178	20240607	175100	51064475	4465	4465	4465	4465	0
179	20240607	175000	51064475	4465	4465	4465	4465	0
180	20240607	174900	51064475	4465	4465	4465	4465	0
181	20240607	174800	51064475	4465	4465	4465	4465	0
182	20240607	174700	51064475	4465	4465	4465	4465	205
183	20240607	174600	51064475	4465	4465	4465	4465	0
184	20240607	174500	51064475	4465	4465	4465	4465	0
185	20240607	174400	51064475	4465	4465	4465	4465	0
186	20240607	174300	51064475	4465	4465	4465	4465	0
187	20240607	174200	51064475	4465	4465	4465	4465	0
188	20240607	174100	51064475	4465	4465	4465	4465	0
189	20240607	174000	51064475	4465	4465	4465	4465	0
190	20240607	173900	51064475	4465	4465	4465	4465	0
191	20240607	173800	51064475	4465	4465	4465	4465	0
192	20240607	173700	51064475	4465	4465	4465	4465	0
193	20240607	173600	51064475	4465	4465	4465	4465	0
194	20240607	173500	51064475	4465	4465	4465	4465	0
195	20240607	173400	51064475	4465	4465	4465	4465	0
196	20240607	173300	51064475	4465	4465	4465	4465	0
197	20240607	173200	51064475	4465	4465	4465	4465	0
198	20240607	173100	51064475	4465	4465	4465	4465	0
199	20240607	173000	51064475	4465	4465	4465	4465	0
200	20240607	172900	51064475	4465	4465	4465	4465	0
201	20240607	172800	51064475	4465	4465	4465	4465	0
202	20240607	172700	51064475	4465	4465	4465	4465	0
203	20240607	172600	51064475	4465	4465	4465	4465	0
204	20240607	172500	51064475	4465	4465	4465	4465	0
205	20240607	172400	51064475	4465	4465	4465	4465	0
206	20240607	172300	51064475	4465	4465	4465	4465	0
207	20240607	172200	51064475	4465	4465	4465	4465	0
208	20240607	172100	51064475	4465	4465	4465	4465	0
209	20240607	172000	51064475	4465	4465	4465	4465	0
210	20240607	171900	51064475	4465	4465	4465	4465	0
211	20240607	171800	51064475	4465	4465	4465	4465	0
212	20240607	171700	51064475	4465	4465	4465	4465	205
213	20240607	171600	51064475	4465	4465	4465	4465	0
214	20240607	171500	51064475	4465	4465	4465	4465	0
215	20240607	171400	51064475	4465	4465	4465	4465	0
216	20240607	171300	51064475	4465	4465	4465	4465	0
217	20240607	171200	51064475	4465	4465	4465	4465	0
218	20240607	171100	51064475	4465	4465	4465	4465	0
219	20240607	171000	51064475	4465	4465	4465	4465	0
220	20240607	170900	51064475	4465	4465	4465	4465	0
221	20240607	170800	51064475	4465	4465	4465	4465	0
222	20240607	170700	51064475	4465	4465	4465	4465	0
223	20240607	170600	51064475	4465	4465	4465	4465	0
224	20240607	170500	51064475	4465	4465	4465	4465	0
225	20240607	170400	51064475	4465	4465	4465	4465	0
226	20240607	170300	51064475	4465	4465	4465	4465	0
227	20240607	170200	51064475	4465	4465	4465	4465	0
228	20240607	170100	51064475	4465	4465	4465	4465	0
229	20240607	170000	51064475	4465	4465	4465	4465	0
230	20240607	165900	51064475	4465	4465	4465	4465	0
231	20240607	165800	51064475	4465	4465	4465	4465	0
232	20240607	165700	51064475	4465	4465	4465	4465	0
233	20240607	165600	51064475	4465	4465	4465	4465	0
234	20240607	165500	51064475	4465	4465	4465	4465	0
235	20240607	165400	51064475	4465	4465	4465	4465	0
236	20240607	165300	51064475	4465	4465	4465	4465	0
237	20240607	165200	51064475	4465	4465	4465	4465	0
238	20240607	165100	51064475	4465	4465	4465	4465	0
239	20240607	165000	51064475	4465	4465	4465	4465	0
240	20240607	164900	51064475	4465	4465	4465	4465	0
241	20240607	164800	51064475	4465	4465	4465	4465	0
242	20240607	164700	51064475	4465	4465	4465	4465	205
243	20240607	164600	51064475	4465	4465	4465	4465	0
244	20240607	164500	51064475	4465	4465	4465	4465	0
245	20240607	164400	51064475	4465	4465	4465	4465	0
246	20240607	164300	51064475	4465	4465	4465	4465	0
247	20240607	164200	51064475	4465	4465	4465	4465	0
248	20240607	164100	51064475	4465	4465	4465	4465	0
249	20240607	164000	51064475	4465	4465	4465	4465	0
250	20240607	163900	51064475	4465	4465	4465	4465	0
251	20240607	163800	51064475	4465	4465	4465	4465	0
252	20240607	163700	51064475	4465	4465	4465	4465	0
253	20240607	163600	51064475	4465	4465	4465	4465	0
254	20240607	163500	51064475	4465	4465	4465	4465	0
255	20240607	163400	51064475	4465	4465	4465	4465	0
256	20240607	163300	51064475	4465	4465	4465	4465	0
257	20240607	163200	51064475	4465	4465	4465	4465	0
258	20240607	163100	51064475	4465	4465	4465	4465	0
259	20240607	163000	51064475	4465	4465	4465	4465	0
260	20240607	162900	51064475	4465	4465	4465	4465	0
261	20240607	162800	51064475	4465	4465	4465	4465	0
262	20240607	162700	51064475	4465	4465	4465	4465	0
263	20240607	162600	51064475	4465	4465	4465	4465	0
264	20240607	162500	51064475	4465	4465	4465	4465	0
265	20240607	162400	51064475	4465	4465	4465	4465	0
266	20240607	162300	51064475	4465	4465	4465	4465	0
267	20240607	162200	51064475	4465	4465	4465	4465	0
268	20240607	162100	51064475	4465	4465	4465	4465	0
269	20240607	162000	51064475	4465	4465	4465	4465	0
270	20240607	161900	51064475	4465	4465	4465	4465	0
271	20240607	161800	51064475	4465	4465	4465	4465	0
272	20240607	161700	51064475	4465	4465	4465	4465	205
273	20240607	161600	51064475	4465	4465	4465	4465	0
274	20240607	161500	51064475	4465	4465	4465	4465	0
275	20240607	161400	51064475	4465	4465	4465	4465	0
276	20240607	161300	51064475	4465	4465	4465	4465	0
277	20240607	161200	51064475	4465	4465	4465	4465	0
278	20240607	161100	51064475	4465	4465	4465	4465	0
279	20240607	161000	51064475	4465	4465	4465	4465	0
280	20240607	160900	51064475	4465	4465	4465	4465	0
281	20240607	160800	51064475	4465	4465	4465	4465	0
282	20240607	160700	51064475	4465	4465	4465	4465	0
283	20240607	160600	51064475	4465	4465	4465	4465	0
284	20240607	160500	51064475	4465	4465	4465	4465	0
285	20240607	160400	51064475	4465	4465	4465	4465	0
286	20240607	160300	51064475	4465	4465	4465	4465	0
287	20240607	160200	51064475	4465	4465	4465	4465	0
288	20240607	160100	51064475	4465	4465	4465	4465	0
289	20240607	160000	51064475	4465	4465	4465	4465	0
290	20240607	155900	51064475	4465	4465	4465	4465	0
291	20240607	155800	51064475	4465	4465	4465	4465	0
292	20240607	155700	51064475	4465	4465	4465	4465	0
293	20240607	155600	51064475	4465	4465	4465	4465	0
294	20240607	155500	51064475	4465	4465	4465	4465	0
295	20240607	155400	51064475	4465	4465	4465	4465	0
296	20240607	155300	51064475	4465	4465	4465	4465	0
297	20240607	155200	51064475	4465	4465	4465	4465	0
298	20240607	155100	51064475	4465	4465	4465	4465	0
299	20240607	155000	51064475	4465	4465	4465	4465	0
300	20240607	154900	51064475	4465	4465	4465	4465	0
301	20240607	154800	51064475	4465	4465	4465	4465	0
302	20240607	154700	51064475	4465	4465	4465	4465	205
303	20240607	154600	51064475	4465	4465	4465	4465	0
304	20240607	154500	51064475	4465	4465	4465	4465	0
305	20240607	154400	51064475	4465	4465	4465	4465	0
306	20240607	154300	51064475	4465	4465	4465	4465	0
307	20240607	154200	51064475	4465	4465	4465	4465	0
308	20240607	154100	51064475	4465	4465	4465	4465	0
309	20240607	154000	51064475	4465	4465	4465	4465	0
310	20240607	153900	51064475	4465	4465	4465	4465	0
311	20240607	153800	51064475	4465	4465	4465	4465	0
312	20240607	153700	51064475	4465	4465	4465	4465	0
313	20240607	153600	51064475	4465	4465	4465	4465	0
314	20240607	153500	51064475	4465	4465	4465	4465	0
315	20240607	153400	51064475	4465	4465	4465	4465	0
316	20240607	153300	51064475	4465	4465	4465	4465	0
317	20240607	153200	51064475	4465	4465	4465	4465	0
318	20240607	153100	51064475	4465	4465	4465	4465	0
319	20240607	153000	51064475	4465	4465	4465	4465	205
320	20240607	152900	50149150	4485	4485	4485	4485	0
321	20240607	152800	50149150	4485	4485	4485	4485	0
322	20240607	152700	50149150	4485	4485	4485	4485	0
323	20240607	152600	50149150	4485	4485	4485	4485	0
324	20240607	152500	50149150	4485	4485	4485	4485	0
325	20240607	152400	50149150	4485	4485	4485	4485	0
326	20240607	152300	50149150	4485	4485	4485	4485	0
327	20240607	152200	50149150	4485	4485	4485	4485	0
328	20240607	152100	50149150	4485	4485	4485	4485	0
329	20240607	152000	50149150	4485	4485	4485	4485	0
330	20240607	151900	50149150	4485	4485	4485	4485	0
331	20240607	151800	50149150	4485	4485	4485	4485	1
332	20240607	151700	50144665	4465	4465	4465	4465	0
333	20240607	151600	50144665	4465	4485	4485	4465	3
334	20240607	151500	50131250	4465	4465	4465	4465	24
335	20240607	151400	50024090	4490	4490	4490	4490	0
336	20240607	151300	50024090	4490	4465	4490	4465	203
337	20240607	151200	49117295	4470	4470	4470	4470	313
338	20240607	151100	47718185	4490	4490	4490	4490	0
339	20240607	151000	47718185	4490	4490	4490	4490	0
340	20240607	150900	47718185	4490	4490	4490	4490	0
341	20240607	150800	47718185	4490	4490	4490	4490	0
342	20240607	150700	47718185	4490	4490	4490	4490	0
343	20240607	150600	47718185	4490	4490	4490	4490	1
344	20240607	150500	47713695	4490	4490	4490	4490	0
345	20240607	150400	47713695	4490	4490	4490	4490	0
346	20240607	150300	47713695	4490	4490	4490	4490	1
347	20240607	150200	47709205	4470	4470	4470	4470	0
348	20240607	150100	47709205	4470	4470	4470	4470	0
349	20240607	150000	47709205	4470	4470	4470	4470	0
350	20240607	145900	47709205	4470	4470	4470	4470	119
351	20240607	145800	47177275	4490	4490	4490	4490	0
352	20240607	145700	47177275	4490	4490	4490	4490	0
353	20240607	145600	47177275	4490	4490	4490	4490	0
354	20240607	145500	47177275	4490	4490	4490	4490	0
355	20240607	145400	47177275	4490	4490	4490	4490	0
356	20240607	145300	47177275	4490	4490	4490	4490	1
357	20240607	145200	47172785	4470	4470	4470	4470	63
358	20240607	145100	46891175	4470	4470	4470	4470	0
359	20240607	145000	46891175	4470	4470	4470	4470	0
360	20240607	144900	46891175	4470	4470	4470	4470	0
361	20240607	144800	46891175	4470	4470	4470	4470	0
362	20240607	144700	46891175	4470	4470	4470	4470	0
363	20240607	144600	46891175	4470	4470	4470	4470	21
364	20240607	144500	46797305	4470	4470	4470	4470	0
365	20240607	144400	46797305	4470	4470	4470	4470	0
366	20240607	144300	46797305	4470	4470	4470	4470	0
367	20240607	144200	46797305	4470	4470	4470	4470	0
368	20240607	144100	46797305	4470	4470	4470	4470	0
369	20240607	144000	46797305	4470	4470	4470	4470	0
370	20240607	143900	46797305	4470	4470	4470	4470	0
371	20240607	143800	46797305	4470	4470	4470	4470	0
372	20240607	143700	46797305	4470	4470	4470	4470	0
373	20240607	143600	46797305	4470	4470	4470	4470	0
374	20240607	143500	46797305	4470	4470	4470	4470	419
375	20240607	143400	44924375	4470	4470	4470	4470	80
376	20240607	143300	44566775	4490	4490	4490	4490	1
377	20240607	143200	44562285	4490	4490	4490	4490	21
378	20240607	143100	44467995	4490	4490	4490	4490	0
379	20240607	143000	44467995	4490	4490	4490	4490	0
380	20240607	142900	44467995	4490	4490	4490	4490	25
381	20240607	142800	44355745	4490	4490	4490	4490	0
382	20240607	142700	44355745	4490	4490	4490	4490	1
383	20240607	142600	44351255	4490	4490	4490	4490	0
384	20240607	142500	44351255	4490	4490	4490	4490	0
385	20240607	142400	44351255	4490	4490	4490	4490	2
386	20240607	142300	44342275	4470	4470	4470	4470	0
387	20240607	142200	44342275	4470	4470	4470	4470	0
388	20240607	142100	44342275	4470	4470	4470	4470	107
389	20240607	142000	43863985	4470	4470	4470	4470	0
390	20240607	141900	43863985	4470	4470	4470	4470	0
391	20240607	141800	43863985	4470	4470	4470	4470	0
392	20240607	141700	43863985	4470	4470	4470	4470	0
393	20240607	141600	43863985	4470	4470	4470	4470	200
394	20240607	141500	42969985	4470	4470	4470	4470	650
395	20240607	141400	40064485	4470	4470	4470	4470	0
396	20240607	141300	40064485	4470	4470	4470	4470	130
397	20240607	141200	39483385	4470	4470	4470	4470	0
398	20240607	141100	39483385	4470	4470	4470	4470	0
399	20240607	141000	39483385	4470	4470	4470	4470	0
400	20240607	140900	39483385	4470	4470	4470	4470	0
401	20240607	140800	39483385	4470	4470	4470	4470	0
402	20240607	140700	39483385	4470	4470	4470	4470	0
403	20240607	140600	39483385	4470	4470	4470	4470	426
404	20240607	140500	37579165	4470	4470	4470	4470	0
405	20240607	140400	37579165	4470	4470	4470	4470	15
406	20240607	140300	37512115	4475	4475	4475	4475	0
407	20240607	140200	37512115	4475	4475	4475	4475	500
408	20240607	140100	35274615	4490	4470	4490	4470	70
409	20240607	140000	34961675	4490	4490	4490	4490	0
410	20240607	135900	34961675	4490	4490	4490	4490	0
411	20240607	135800	34961675	4490	4490	4490	4490	0
412	20240607	135700	34961675	4490	4490	4490	4490	0
413	20240607	135600	34961675	4490	4490	4490	4490	0
414	20240607	135500	34961675	4490	4490	4490	4490	0
415	20240607	135400	34961675	4490	4490	4490	4490	1
416	20240607	135300	34957185	4490	4490	4490	4490	0
417	20240607	135200	34957185	4490	4490	4490	4490	0
418	20240607	135100	34957185	4490	4490	4490	4490	1
419	20240607	135000	34952695	4490	4490	4490	4490	0
420	20240607	134900	34952695	4490	4490	4490	4490	0
421	20240607	134800	34952695	4490	4490	4490	4490	0
422	20240607	134700	34952695	4490	4490	4490	4490	68
423	20240607	134600	34647375	4490	4490	4490	4490	0
424	20240607	134500	34647375	4490	4490	4490	4490	29
425	20240607	134400	34517165	4495	4495	4495	4495	0
426	20240607	134300	34517165	4495	4495	4495	4495	0
427	20240607	134200	34517165	4495	4495	4495	4495	0
428	20240607	134100	34517165	4495	4495	4495	4495	0
429	20240607	134000	34517165	4495	4485	4495	4485	40
430	20240607	133900	34337505	4475	4475	4475	4475	243
431	20240607	133800	33250080	4475	4475	4475	4475	0
432	20240607	133700	33250080	4475	4475	4475	4475	10
433	20240607	133600	33205330	4475	4475	4475	4475	0
434	20240607	133500	33205330	4475	4475	4475	4475	1
435	20240607	133400	33200855	4475	4475	4475	4475	40
436	20240607	133300	33021855	4475	4475	4475	4475	10
437	20240607	133200	32977105	4475	4475	4475	4475	0
438	20240607	133100	32977105	4475	4475	4475	4475	0
439	20240607	133000	32977105	4475	4475	4475	4475	10
440	20240607	132900	32932355	4475	4475	4475	4475	5
441	20240607	132800	32909980	4475	4475	4475	4475	0
442	20240607	132700	32909980	4475	4475	4475	4475	0
443	20240607	132600	32909980	4475	4475	4475	4475	0
444	20240607	132500	32909980	4475	4475	4475	4475	0
445	20240607	132400	32909980	4475	4475	4475	4475	50
446	20240607	132300	32686230	4475	4475	4475	4475	0
447	20240607	132200	32686230	4475	4475	4475	4475	0
448	20240607	132100	32686230	4475	4475	4475	4475	1
449	20240607	132000	32681755	4475	4475	4475	4475	0
450	20240607	131900	32681755	4475	4475	4475	4475	0
451	20240607	131800	32681755	4475	4475	4475	4475	0
452	20240607	131700	32681755	4475	4475	4475	4475	0
453	20240607	131600	32681755	4475	4475	4475	4475	0
454	20240607	131500	32681755	4475	4475	4475	4475	0
455	20240607	131400	32681755	4475	4475	4475	4475	0
456	20240607	131300	32681755	4475	4475	4475	4475	5
457	20240607	131200	32659380	4475	4475	4475	4475	0
458	20240607	131100	32659380	4475	4475	4475	4475	0
459	20240607	131000	32659380	4475	4475	4475	4475	3
460	20240607	130900	32645955	4475	4475	4475	4475	0
461	20240607	130800	32645955	4475	4475	4475	4475	0
462	20240607	130700	32645955	4475	4475	4475	4475	40
463	20240607	130600	32466955	4475	4475	4475	4475	0
464	20240607	130500	32466955	4475	4475	4475	4475	20
465	20240607	130400	32377455	4475	4475	4475	4475	1
466	20240607	130300	32372980	4475	4475	4475	4475	40
467	20240607	130200	32193980	4475	4475	4475	4475	0
468	20240607	130100	32193980	4475	4475	4475	4475	0
469	20240607	130000	32193980	4475	4475	4475	4475	7
470	20240607	125900	32162655	4475	4475	4475	4475	0
471	20240607	125800	32162655	4475	4475	4475	4475	2
472	20240607	125700	32153705	4475	4475	4475	4475	0
473	20240607	125600	32153705	4475	4475	4475	4475	10
474	20240607	125500	32108955	4475	4475	4475	4475	0
475	20240607	125400	32108955	4475	4475	4475	4475	0
476	20240607	125300	32108955	4475	4475	4475	4475	0
477	20240607	125200	32108955	4475	4475	4475	4475	0
478	20240607	125100	32108955	4475	4475	4475	4475	207
479	20240607	125000	31182630	4475	4475	4475	4475	1
480	20240607	124900	31178155	4470	4470	4470	4470	600
481	20240607	124800	28496155	4475	4475	4475	4475	292
482	20240607	124700	27189455	4475	4475	4475	4475	0
483	20240607	124600	27189455	4475	4480	4480	4475	200
484	20240607	124500	26294430	4485	4485	4485	4485	0
485	20240607	124400	26294430	4485	4485	4485	4485	0
486	20240607	124300	26294430	4485	4485	4485	4485	0
487	20240607	124200	26294430	4485	4485	4485	4485	0
488	20240607	124100	26294430	4485	4485	4485	4485	0
489	20240607	124000	26294430	4485	4485	4485	4485	0
490	20240607	123900	26294430	4485	4485	4485	4485	0
491	20240607	123800	26294430	4485	4485	4485	4485	0
492	20240607	123700	26294430	4485	4485	4485	4485	0
493	20240607	123600	26294430	4485	4485	4485	4485	0
494	20240607	123500	26294430	4485	4485	4485	4485	0
495	20240607	123400	26294430	4485	4485	4485	4485	0
496	20240607	123300	26294430	4485	4485	4485	4485	11
497	20240607	123200	26245095	4485	4485	4485	4485	0
498	20240607	123100	26245095	4485	4485	4485	4485	6
499	20240607	123000	26218185	4490	4490	4490	4490	0
500	20240607	122900	26218185	4490	4490	4490	4490	0
501	20240607	122800	26218185	4490	4490	4490	4490	0
502	20240607	122700	26218185	4490	4490	4490	4490	0
503	20240607	122600	26218185	4490	4490	4490	4490	0
504	20240607	122500	26218185	4490	4490	4490	4490	0
505	20240607	122400	26218185	4490	4490	4490	4490	0
506	20240607	122300	26218185	4490	4490	4490	4490	0
507	20240607	122200	26218185	4490	4490	4490	4490	0
508	20240607	122100	26218185	4490	4490	4490	4490	0
509	20240607	122000	26218185	4490	4490	4490	4490	0
510	20240607	121900	26218185	4490	4490	4490	4490	0
511	20240607	121800	26218185	4490	4490	4490	4490	5
512	20240607	121700	26195735	4475	4475	4475	4475	0
513	20240607	121600	26195735	4475	4475	4475	4475	0
514	20240607	121500	26195735	4475	4475	4475	4475	0
515	20240607	121400	26195735	4475	4475	4475	4475	0
516	20240607	121300	26195735	4475	4475	4475	4475	0
517	20240607	121200	26195735	4475	4475	4475	4475	5
518	20240607	121100	26173360	4470	4470	4470	4470	0
519	20240607	121000	26173360	4470	4470	4470	4470	0
520	20240607	120900	26173360	4470	4470	4470	4470	0
521	20240607	120800	26173360	4470	4470	4470	4470	0
522	20240607	120700	26173360	4470	4470	4470	4470	0
523	20240607	120600	26173360	4470	4470	4470	4470	0
524	20240607	120500	26173360	4470	4470	4470	4470	0
525	20240607	120400	26173360	4470	4470	4470	4470	0
526	20240607	120300	26173360	4470	4470	4470	4470	0
527	20240607	120200	26173360	4470	4470	4470	4470	0
528	20240607	120100	26173360	4470	4470	4470	4470	0
529	20240607	120000	26173360	4470	4470	4470	4470	0
530	20240607	115900	26173360	4470	4470	4470	4470	0
531	20240607	115800	26173360	4470	4470	4470	4470	0
532	20240607	115700	26173360	4470	4470	4470	4470	0
533	20240607	115600	26173360	4470	4470	4470	4470	0
534	20240607	115500	26173360	4470	4470	4470	4470	1
535	20240607	115400	26168890	4470	4470	4470	4470	0
536	20240607	115300	26168890	4470	4470	4470	4470	0
537	20240607	115200	26168890	4470	4470	4470	4470	0
538	20240607	115100	26168890	4470	4470	4470	4470	178
539	20240607	115000	25373230	4470	4470	4470	4470	0
540	20240607	114900	25373230	4470	4470	4470	4470	0
541	20240607	114800	25373230	4470	4470	4470	4470	500
542	20240607	114700	23138230	4470	4470	4470	4470	0
543	20240607	114600	23138230	4470	4470	4470	4470	0
544	20240607	114500	23138230	4470	4470	4470	4470	0
545	20240607	114400	23138230	4470	4470	4470	4470	0
546	20240607	114300	23138230	4470	4470	4470	4470	123
547	20240607	114200	22588420	4470	4490	4490	4470	243
548	20240607	114100	21501720	4490	4490	4490	4490	0
549	20240607	114000	21501720	4490	4490	4490	4490	0
550	20240607	113900	21501720	4490	4490	4490	4490	0
551	20240607	113800	21501720	4490	4490	4490	4490	0
552	20240607	113700	21501720	4490	4490	4490	4490	0
553	20240607	113600	21501720	4490	4490	4490	4490	1
554	20240607	113500	21497230	4490	4490	4490	4490	0
555	20240607	113400	21497230	4490	4490	4490	4490	1
556	20240607	113300	21492740	4480	4480	4480	4480	0
557	20240607	113200	21492740	4480	4480	4480	4480	0
558	20240607	113100	21492740	4480	4480	4480	4480	0
559	20240607	113000	21492740	4480	4480	4480	4480	0
560	20240607	112900	21492740	4480	4480	4480	4480	0
561	20240607	112800	21492740	4480	4480	4480	4480	0
562	20240607	112700	21492740	4480	4480	4480	4480	42
563	20240607	112600	21304580	4490	4490	4490	4490	0
564	20240607	112500	21304580	4490	4490	4490	4490	0
565	20240607	112400	21304580	4490	4490	4490	4490	0
566	20240607	112300	21304580	4490	4490	4490	4490	0
567	20240607	112200	21304580	4490	4490	4490	4490	2
568	20240607	112100	21295600	4490	4490	4490	4490	0
569	20240607	112000	21295600	4490	4490	4490	4490	0
570	20240607	111900	21295600	4490	4490	4490	4490	0
571	20240607	111800	21295600	4490	4490	4490	4490	0
572	20240607	111700	21295600	4490	4490	4490	4490	0
573	20240607	111600	21295600	4490	4490	4490	4490	249
574	20240607	111500	20177590	4490	4490	4490	4490	0
575	20240607	111400	20177590	4490	4490	4490	4490	0
576	20240607	111300	20177590	4490	4490	4490	4490	20
577	20240607	111200	20087790	4480	4480	4480	4480	0
578	20240607	111100	20087790	4480	4480	4480	4480	0
579	20240607	111000	20087790	4480	4480	4480	4480	0
580	20240607	110900	20087790	4480	4480	4480	4480	0
581	20240607	110800	20087790	4480	4480	4480	4480	9
582	20240607	110700	20047470	4480	4480	4480	4480	1
583	20240607	110600	20042990	4475	4475	4475	4475	207
584	20240607	110500	19116665	4475	4475	4475	4475	0
585	20240607	110400	19116665	4475	4475	4475	4475	0
586	20240607	110300	19116665	4475	4475	4475	4475	30
587	20240607	110200	18982415	4475	4475	4475	4475	0
588	20240607	110100	18982415	4475	4475	4475	4475	0
589	20240607	110000	18982415	4475	4475	4475	4475	0
590	20240607	105900	18982415	4475	4475	4475	4475	0
591	20240607	105800	18982415	4475	4475	4475	4475	0
592	20240607	105700	18982415	4475	4475	4475	4475	0
593	20240607	105600	18982415	4475	4475	4475	4475	211
594	20240607	105500	18038190	4475	4475	4475	4475	181
595	20240607	105400	17228215	4480	4480	4480	4480	0
596	20240607	105300	17228215	4480	4480	4480	4480	0
597	20240607	105200	17228215	4480	4480	4480	4480	0
598	20240607	105100	17228215	4480	4480	4480	4480	22
599	20240607	105000	17129655	4480	4480	4480	4480	0
600	20240607	104900	17129655	4480	4480	4480	4480	168
601	20240607	104800	16377015	4490	4490	4490	4490	0
602	20240607	104700	16377015	4490	4490	4490	4490	0
603	20240607	104600	16377015	4490	4490	4490	4490	0
604	20240607	104500	16377015	4490	4490	4490	4490	0
605	20240607	104400	16377015	4490	4490	4490	4490	0
606	20240607	104300	16377015	4490	4490	4490	4490	0
607	20240607	104200	16377015	4490	4490	4490	4490	2
608	20240607	104100	16368035	4475	4475	4475	4475	0
609	20240607	104000	16368035	4475	4475	4475	4475	0
610	20240607	103900	16368035	4475	4475	4475	4475	0
611	20240607	103800	16368035	4475	4475	4475	4475	0
612	20240607	103700	16368035	4475	4475	4475	4475	196
613	20240607	103600	15490935	4475	4475	4475	4475	4
614	20240607	103500	15473035	4490	4490	4490	4490	10
615	20240607	103400	15428135	4490	4490	4490	4490	44
616	20240607	103300	15230575	4490	4490	4490	4490	1
617	20240607	103200	15226085	4490	4490	4490	4490	0
618	20240607	103100	15226085	4490	4490	4490	4490	4
619	20240607	103000	15208125	4490	4490	4490	4490	1
620	20240607	102900	15203635	4475	4475	4475	4475	0
621	20240607	102800	15203635	4475	4475	4475	4475	0
622	20240607	102700	15203635	4475	4475	4475	4475	0
623	20240607	102600	15203635	4475	4475	4475	4475	0
624	20240607	102500	15203635	4475	4475	4475	4475	0
625	20240607	102400	15203635	4475	4475	4475	4475	0
626	20240607	102300	15203635	4475	4475	4475	4475	49
627	20240607	102200	14984360	4475	4485	4485	4475	14
628	20240607	102100	14921695	4490	4490	4490	4490	30
629	20240607	102000	14786995	4490	4490	4490	4490	11
630	20240607	101900	14737605	4485	4485	4485	4485	0
631	20240607	101800	14737605	4485	4485	4485	4485	0
632	20240607	101700	14737605	4485	4485	4485	4485	3
633	20240607	101600	14724150	4490	4490	4490	4490	1
634	20240607	101500	14719660	4475	4475	4475	4475	0
635	20240607	101400	14719660	4475	4475	4475	4475	7
636	20240607	101300	14688335	4490	4490	4490	4490	0
637	20240607	101200	14688335	4490	4490	4490	4490	3
638	20240607	101100	14674865	4490	4490	4490	4490	10
639	20240607	101000	14629965	4490	4490	4490	4490	5
640	20240607	100900	14607515	4490	4480	4490	4480	10
641	20240607	100800	14562665	4480	4480	4480	4480	0
642	20240607	100700	14562665	4480	4480	4480	4480	21
643	20240607	100600	14468585	4485	4485	4485	4485	10
644	20240607	100500	14423735	4485	4485	4485	4485	9
645	20240607	100400	14383370	4490	4490	4490	4490	0
646	20240607	100300	14383370	4490	4490	4490	4485	25
647	20240607	100200	14271125	4490	4490	4490	4490	0
648	20240607	100100	14271125	4490	4490	4490	4490	20
649	20240607	100000	14181325	4490	4490	4490	4490	5
650	20240607	095900	14158875	4490	4490	4490	4490	0
651	20240607	095800	14158875	4490	4490	4490	4490	0
652	20240607	095700	14158875	4490	4490	4490	4490	1
653	20240607	095600	14154385	4475	4485	4485	4475	41
654	20240607	095500	13970810	4485	4485	4485	4485	10
655	20240607	095400	13925960	4475	4475	4475	4475	10
656	20240607	095300	13881210	4475	4475	4475	4475	0
657	20240607	095200	13881210	4475	4475	4475	4475	4
658	20240607	095100	13863310	4475	4480	4480	4475	132
659	20240607	095000	13272570	4480	4480	4480	4480	0
660	20240607	094900	13272570	4480	4480	4480	4480	0
661	20240607	094800	13272570	4480	4480	4480	4480	0
662	20240607	094700	13272570	4480	4480	4480	4480	0
663	20240607	094600	13272570	4480	4480	4480	4480	0
664	20240607	094500	13272570	4480	4480	4480	4480	0
665	20240607	094400	13272570	4480	4480	4480	4480	0
666	20240607	094300	13272570	4480	4480	4480	4480	537
667	20240607	094200	10866810	4480	4490	4490	4480	221
668	20240607	094100	9875655	4495	4495	4495	4495	105
669	20240607	094000	9403680	4495	4495	4495	4495	0
670	20240607	093900	9403680	4495	4495	4495	4495	0
671	20240607	093800	9403680	4495	4495	4495	4495	0
672	20240607	093700	9403680	4495	4495	4495	4495	0
673	20240607	093600	9403680	4495	4495	4495	4495	0
674	20240607	093500	9403680	4495	4495	4495	4495	0
675	20240607	093400	9403680	4495	4495	4495	4495	0
676	20240607	093300	9403680	4495	4495	4495	4495	42
677	20240607	093200	9214890	4500	4500	4500	4500	1
678	20240607	093100	9210390	4500	4500	4500	4500	9
679	20240607	093000	9169890	4500	4500	4500	4500	95
680	20240607	092900	8742390	4505	4505	4510	4505	733
681	20240607	092800	5440195	4510	4510	4510	4510	30
682	20240607	092700	5304895	4505	4505	4505	4505	0
683	20240607	092600	5304895	4505	4505	4505	4505	0
684	20240607	092500	5304895	4505	4505	4505	4505	0
685	20240607	092400	5304895	4505	4505	4505	4505	0
686	20240607	092300	5304895	4505	4505	4505	4505	0
687	20240607	092200	5304895	4505	4505	4505	4505	0
688	20240607	092100	5304895	4505	4505	4505	4505	0
689	20240607	092000	5304895	4505	4505	4505	4505	0
690	20240607	091900	5304895	4505	4505	4505	4505	0
691	20240607	091800	5304895	4505	4505	4505	4505	0
692	20240607	091700	5304895	4505	4505	4505	4505	0
693	20240607	091600	5304895	4505	4505	4505	4505	105
694	20240607	091500	4831870	4500	4500	4500	4500	0
695	20240607	091400	4831870	4500	4500	4500	4500	0
696	20240607	091300	4831870	4500	4500	4500	4500	100
697	20240607	091200	4381870	4500	4500	4500	4500	5
698	20240607	091100	4359370	4510	4510	4510	4510	0
699	20240607	091000	4359370	4510	4510	4510	4510	45
700	20240607	090900	4156420	4520	4525	4525	4520	10
701	20240607	090800	4111215	4525	4505	4525	4505	2
702	20240607	090700	4102185	4505	4510	4510	4505	58
703	20240607	090600	3840610	4510	4520	4520	4510	127
704	20240607	090500	3267265	4525	4535	4535	4525	47
705	20240607	090400	3054140	4535	4535	4535	4535	1
706	20240607	090300	3049605	4535	4535	4535	4535	0
707	20240607	090200	3049605	4535	4545	4545	4535	2
708	20240607	090100	3040525	4555	4555	4555	4555	0
709	20240607	090000	3040525	4555	4600	4600	4555	661